Changzhou Langbo Seal Polytron Technologies Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.030	14.050	13.780	13.880	13.880	389,100
2024-07-26	13.660	14.050	13.660	14.030	14.030	645,600
2024-07-25	13.500	13.790	13.150	13.680	13.680	771,200
2024-07-24	13.780	13.880	13.370	13.390	13.390	815,300
2024-07-23	14.200	14.300	13.820	13.890	13.890	584,400
2024-07-22	14.060	14.250	13.800	14.160	14.160	678,200
2024-07-19	13.810	14.210	13.630	13.960	13.960	615,700
2024-07-18	14.040	14.040	13.560	13.820	13.820	757,700
2024-07-17	14.180	14.330	13.810	13.960	13.960	635,400
2024-07-16	14.150	14.450	14.030	14.180	14.180	541,800
2024-07-15	14.780	14.790	14.170	14.240	14.240	658,500
2024-07-12	14.760	14.950	14.670	14.780	14.780	521,800
2024-07-11	14.490	14.820	14.480	14.730	14.730	713,900
2024-07-10	14.730	14.780	14.250	14.430	14.430	698,600
2024-07-09	14.020	14.540	13.740	14.520	14.520	1,342,800
2024-07-08	14.020	14.210	13.720	13.760	13.760	722,490
2024-07-05	14.340	14.340	14.340	14.340	14.340	0
2024-07-04	14.260	14.870	14.260	14.340	14.340	590,300
2024-07-03	14.950	15.630	14.660	14.660	14.660	811,500
2024-07-02	14.760	15.060	14.750	14.930	14.930	551,600
2024-07-01	14.820	14.970	14.480	14.750	14.750	480,900
2024-06-28	14.740	15.100	14.700	14.820	14.820	542,300
2024-06-27	15.200	15.210	14.840	14.840	14.840	593,200
2024-06-26	14.560	15.360	14.380	15.190	15.190	775,700
2024-06-25	14.430	14.850	14.430	14.570	14.570	814,400
2024-06-24	15.120	15.120	14.300	14.430	14.430	1,043,500
2024-06-21	15.140	15.290	14.810	15.090	15.090	572,400
2024-06-20	15.360	15.570	15.100	15.160	15.160	630,400
2024-06-19	15.660	15.660	15.300	15.480	15.480	688,600
2024-06-18	15.190	15.570	14.800	15.440	15.440	940,599
2024-06-17	15.150	15.190	14.890	14.980	14.980	752,899
2024-06-14	15.340	15.480	14.830	15.230	15.230	680,800
2024-06-13	15.440	15.500	15.130	15.340	15.340	738,700
2024-06-12	15.150	15.480	15.110	15.400	15.400	863,200
2024-06-11	14.980	15.290	14.630	15.150	15.150	963,500
2024-06-07	14.800	15.200	14.610	15.020	15.020	1,044,000
2024-06-06	15.400	15.640	14.500	14.590	14.590	1,650,400
2024-06-05	15.650	15.650	15.270	15.500	15.500	953,000
2024-06-04	16.010	16.090	15.340	15.710	15.710	1,654,300
2024-06-03	16.800	16.800	15.800	16.010	16.010	1,593,500
2024-05-31	16.550	16.770	16.400	16.640	16.640	1,195,200
2024-05-30	16.340	16.940	16.300	16.550	16.550	1,041,300
2024-05-29	16.410	16.850	16.260	16.650	16.650	1,225,700
2024-05-28	16.020	17.000	16.020	16.520	16.520	2,188,500
2024-05-27	16.190	16.470	16.010	16.320	16.320	852,700
2024-05-24	16.480	16.590	16.300	16.310	16.310	904,899
2024-05-23	16.760	16.770	16.310	16.420	16.420	1,261,800
2024-05-22	16.860	16.860	16.500	16.800	16.800	1,449,000
2024-05-21	17.090	17.090	16.610	16.720	16.720	1,685,700
2024-05-20	16.900	17.160	16.820	17.120	17.120	2,342,110
2024-05-17	17.600	17.660	16.700	16.980	16.980	3,351,190
2024-05-16	17.840	18.560	17.230	17.320	17.320	4,794,000
2024-05-15	17.330	19.000	17.310	18.140	18.140	7,057,355
2024-05-14	19.460	20.390	18.510	19.030	19.030	11,470,312
2024-05-13	17.000	18.540	17.000	18.540	18.540	5,980,012
2024-05-10	18.390	18.390	16.680	16.850	16.850	6,920,232
2024-05-09	16.190	17.550	15.950	17.550	17.550	2,124,309
2024-05-08	16.290	16.290	15.830	15.950	15.950	1,109,000
2024-05-07	16.200	16.350	15.820	16.300	16.300	1,145,400
2024-05-06	15.780	16.240	15.780	16.080	16.080	1,048,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.0500 CNY
2022-08-01	0.1000 CNY
2021-07-13	0.1000 CNY
2020-07-28	0.0700 CNY
2019-06-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.